Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FILBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.00008535 | -0.00000300 | -3.40% | 0.00008850 | 0.00008911 | 0.00008281 | 23,598.00 |
| 22 May 2024 | 0.00008835 | -0.00000045 | -0.51% | 0.00008854 | 0.00008939 | 0.00008575 | 12,707.00 |
| 21 May 2024 | 0.00008880 | 0.00000200 | 2.31% | 0.00008622 | 0.00008987 | 0.00008548 | 43,043.00 |
| 20 May 2024 | 0.00008659 | 0.00000300 | 3.58% | 0.00008345 | 0.00008886 | 0.00008235 | 36,968.00 |
| 19 May 2024 | 0.00008380 | -0.00000400 | -4.58% | 0.00008713 | 0.00008867 | 0.00008315 | 11,361.00 |
| 18 May 2024 | 0.00008743 | -0.00000053 | -0.60% | 0.00008771 | 0.00008905 | 0.00008686 | 13,878.00 |
| 17 May 2024 | 0.00008796 | -0.00000012 | -0.14% | 0.00008830 | 0.00008900 | 0.00008676 | 11,213.00 |
| 16 May 2024 | 0.00008808 | 0.00000049 | 0.56% | 0.00008697 | 0.00008892 | 0.00008549 | 18,257.00 |
| 15 May 2024 | 0.00008759 | 0.00000068 | 0.78% | 0.00008704 | 0.00008879 | 0.00008588 | 15,107.00 |
| 14 May 2024 | 0.00008691 | -0.00000200 | -2.25% | 0.00008894 | 0.00008957 | 0.00008646 | 8,784.00 |
| 13 May 2024 | 0.00008905 | -0.00000200 | -2.19% | 0.00009136 | 0.00009145 | 0.00008820 | 45,363.00 |
| 12 May 2024 | 0.00009119 | -0.00000100 | -1.08% | 0.00009233 | 0.00009283 | 0.00009115 | 9,102.00 |
| 11 May 2024 | 0.00009234 | -0.00000014 | -0.15% | 0.00009259 | 0.00009330 | 0.00009149 | 10,627.00 |
| 10 May 2024 | 0.00009248 | -0.00000100 | -1.07% | 0.00009397 | 0.00009468 | 0.00009164 | 21,098.00 |
| 09 May 2024 | 0.00009374 | 0.00000041 | 0.44% | 0.00009324 | 0.00009458 | 0.00009294 | 10,494.00 |
| 08 May 2024 | 0.00009333 | 0.00000061 | 0.66% | 0.00009287 | 0.00009394 | 0.00009138 | 9,701.00 |
| 07 May 2024 | 0.00009272 | -0.00000200 | -2.10% | 0.00009509 | 0.00009565 | 0.00009225 | 14,424.00 |
| 06 May 2024 | 0.00009514 | -0.00000100 | -1.04% | 0.00009588 | 0.00009825 | 0.00009514 | 11,419.00 |
| 05 May 2024 | 0.00009620 | 0.00000100 | 1.05% | 0.00009457 | 0.00010142 | 0.00009372 | 17,157.00 |
| 04 May 2024 | 0.00009490 | -0.00000100 | -1.04% | 0.00009606 | 0.00009679 | 0.00009490 | 8,199.00 |
| 03 May 2024 | 0.00009621 | -0.00000400 | -3.98% | 0.00010036 | 0.00010077 | 0.00009621 | 25,930.00 |
| 02 May 2024 | 0.00010056 | 0.00000300 | 3.06% | 0.00009755 | 0.00010157 | 0.00009723 | 22,443.00 |
| 01 May 2024 | 0.00009802 | 0.00000500 | 5.40% | 0.00009283 | 0.00009844 | 0.00009192 | 29,524.00 |
| 30 Abr 2024 | 0.00009265 | -0.00000022 | -0.24% | 0.00009268 | 0.00009373 | 0.00009021 | 23,714.00 |
| 29 Abr 2024 | 0.00009287 | -0.00000074 | -0.79% | 0.00009359 | 0.00009541 | 0.00009149 | 32,685.00 |
| 28 Abr 2024 | 0.00009361 | -0.00000022 | -0.23% | 0.00009315 | 0.00009577 | 0.00009315 | 9,215.00 |
| 27 Abr 2024 | 0.00009383 | -0.00000025 | -0.27% | 0.00009426 | 0.00009437 | 0.00009047 | 13,074.00 |
| 26 Abr 2024 | 0.00009408 | 0.00000100 | 1.08% | 0.00009297 | 0.00009503 | 0.00009141 | 11,996.00 |
| 25 Abr 2024 | 0.00009281 | -0.00000100 | -1.06% | 0.00009449 | 0.00009449 | 0.00009164 | 19,918.00 |
| 24 Abr 2024 | 0.00009392 | -0.00000200 | -2.08% | 0.00009622 | 0.00009800 | 0.00009365 | 10,626.00 |
| 23 Abr 2024 | 0.00009625 | -0.00000200 | -2.03% | 0.00009823 | 0.00009919 | 0.00009578 | 18,614.00 |
| 22 Abr 2024 | 0.00009841 | -0.00000100 | -1.00% | 0.00009997 | 0.00010127 | 0.00009776 | 15,293.00 |
| 21 Abr 2024 | 0.00009982 | -0.00000300 | -2.93% | 0.00010230 | 0.00010375 | 0.00009856 | 20,801.00 |
| 20 Abr 2024 | 0.00010235 | 0.00000600 | 6.22% | 0.00009655 | 0.00010274 | 0.00009596 | 65,880.00 |
| 19 Abr 2024 | 0.00009646 | 0.00000200 | 2.11% | 0.00009444 | 0.00009719 | 0.00009212 | 27,293.00 |
| 18 Abr 2024 | 0.00009483 | -0.00000027 | -0.28% | 0.00009565 | 0.00009607 | 0.00009348 | 22,999.00 |
| 17 Abr 2024 | 0.00009510 | -0.00000033 | -0.35% | 0.00009425 | 0.00009731 | 0.00009309 | 23,298.00 |
| 16 Abr 2024 | 0.00009543 | 0.00000041 | 0.43% | 0.00009439 | 0.00009589 | 0.00009239 | 65,255.00 |
| 15 Abr 2024 | 0.00009502 | 0.00000100 | 1.07% | 0.00009323 | 0.00009844 | 0.00008810 | 108,968.00 |
| 14 Abr 2024 | 0.00009364 | 0.00000200 | 2.18% | 0.00008943 | 0.00009523 | 0.00008680 | 90,677.00 |
| 13 Abr 2024 | 0.00009160 | -0.00000700 | -7.07% | 0.00009806 | 0.00009955 | 0.00008171 | 112,309.00 |
| 12 Abr 2024 | 0.00009896 | -0.00001600 | -13.92% | 0.00011505 | 0.00011563 | 0.00008746 | 124,762.00 |
| 11 Abr 2024 | 0.00011498 | -0.00000500 | -4.16% | 0.00011984 | 0.00012090 | 0.00011374 | 32,084.00 |
| 10 Abr 2024 | 0.00012014 | -0.00000500 | -3.99% | 0.00012496 | 0.00012503 | 0.00011962 | 25,465.00 |
| 09 Abr 2024 | 0.00012524 | -0.00000500 | -3.84% | 0.00012955 | 0.00013058 | 0.00012482 | 10,141.00 |
| 08 Abr 2024 | 0.00013032 | 0.00000300 | 2.36% | 0.00012688 | 0.00013032 | 0.00012497 | 13,052.00 |
| 07 Abr 2024 | 0.00012725 | 0.00000300 | 2.40% | 0.00012446 | 0.00012762 | 0.00012446 | 10,919.00 |
| 06 Abr 2024 | 0.00012475 | 0.00000090 | 0.73% | 0.00012405 | 0.00012734 | 0.00012405 | 5,990.00 |
| 05 Abr 2024 | 0.00012385 | -0.00000200 | -1.58% | 0.00012566 | 0.00012600 | 0.00012196 | 17,610.00 |
| 04 Abr 2024 | 0.00012629 | -0.00000200 | -1.56% | 0.00012792 | 0.00013058 | 0.00012566 | 10,570.00 |
| 03 Abr 2024 | 0.00012789 | -0.00000300 | -2.29% | 0.00013096 | 0.00013266 | 0.00012492 | 29,311.00 |
| 02 Abr 2024 | 0.00013109 | -0.00000300 | -2.23% | 0.00013434 | 0.00013434 | 0.00012997 | 23,060.00 |
| 01 Abr 2024 | 0.00013431 | -0.00000600 | -4.29% | 0.00013983 | 0.00014749 | 0.00013230 | 42,889.00 |
| 31 Mar 2024 | 0.00013988 | 0.00000400 | 2.95% | 0.00013510 | 0.00014075 | 0.00013502 | 10,226.00 |
| 30 Mar 2024 | 0.00013560 | -0.00000300 | -2.17% | 0.00013779 | 0.00014351 | 0.00013510 | 25,406.00 |
| 29 Mar 2024 | 0.00013835 | 0.00000700 | 5.32% | 0.00013123 | 0.00014574 | 0.00013077 | 85,702.00 |
| 28 Mar 2024 | 0.00013159 | 0.00000038 | 0.29% | 0.00013169 | 0.00013217 | 0.00012811 | 12,509.00 |
| 27 Mar 2024 | 0.00013121 | -0.00000400 | -2.96% | 0.00013480 | 0.00013667 | 0.00012997 | 26,421.00 |
| 26 Mar 2024 | 0.00013496 | 0.00000100 | 0.75% | 0.00013402 | 0.00013774 | 0.00013167 | 31,667.00 |
| 25 Mar 2024 | 0.00013354 | 0.00000100 | 0.75% | 0.00013257 | 0.00013830 | 0.00013229 | 67,483.00 |
| 24 Mar 2024 | 0.00013246 | -0.00000200 | -1.48% | 0.00013478 | 0.00013550 | 0.00013176 | 13,253.00 |
| 23 Mar 2024 | 0.00013474 | -0.00000200 | -1.46% | 0.00013652 | 0.00013770 | 0.00013336 | 20,404.00 |
| 22 Mar 2024 | 0.00013704 | -0.00000088 | -0.64% | 0.00013710 | 0.00014000 | 0.00013416 | 49,981.00 |
| 21 Mar 2024 | 0.00013792 | 0.00001100 | 8.65% | 0.00012700 | 0.00014093 | 0.00012675 | 87,477.00 |
| 20 Mar 2024 | 0.00012711 | -0.00000200 | -1.55% | 0.00012949 | 0.00013095 | 0.00012453 | 70,775.00 |
| 19 Mar 2024 | 0.00012918 | -0.00000200 | -1.53% | 0.00013103 | 0.00013276 | 0.00012493 | 43,435.00 |
| 18 Mar 2024 | 0.00013107 | -0.00000300 | -2.23% | 0.00013365 | 0.00014203 | 0.00012895 | 79,255.00 |
| 17 Mar 2024 | 0.00013427 | -0.00000100 | -0.74% | 0.00013501 | 0.00013844 | 0.00012760 | 42,441.00 |
| 16 Mar 2024 | 0.00013536 | -0.00000600 | -4.25% | 0.00014003 | 0.00014259 | 0.00013083 | 68,196.00 |
| 15 Mar 2024 | 0.00014110 | -0.00000600 | -4.08% | 0.00014706 | 0.00014742 | 0.00013563 | 111,273.00 |
| 14 Mar 2024 | 0.00014697 | 0.00000100 | 0.69% | 0.00014549 | 0.00014882 | 0.00014000 | 112,112.00 |
| 13 Mar 2024 | 0.00014548 | -0.00000700 | -4.59% | 0.00015266 | 0.00015300 | 0.00013937 | 241,217.00 |
| 12 Mar 2024 | 0.00015246 | -0.00000200 | -1.29% | 0.00015397 | 0.00015459 | 0.00014583 | 64,558.00 |
| 11 Mar 2024 | 0.00015475 | -0.00000037 | -0.24% | 0.00015439 | 0.00015970 | 0.00014892 | 98,555.00 |
| 10 Mar 2024 | 0.00015512 | -0.00000700 | -4.32% | 0.00016187 | 0.00016421 | 0.00014601 | 53,529.00 |
| 09 Mar 2024 | 0.00016214 | -0.00000600 | -3.58% | 0.00016858 | 0.00017455 | 0.00015856 | 35,701.00 |
| 08 Mar 2024 | 0.00016777 | 0.00001900 | 12.79% | 0.00014939 | 0.00017855 | 0.00014418 | 254,944.00 |
| 07 Mar 2024 | 0.00014850 | -0.00000400 | -2.63% | 0.00015247 | 0.00015355 | 0.00014385 | 65,946.00 |
| 06 Mar 2024 | 0.00015208 | 0.00001200 | 8.58% | 0.00013956 | 0.00015538 | 0.00013098 | 68,522.00 |
| 05 Mar 2024 | 0.00013988 | -0.00000700 | -4.77% | 0.00014712 | 0.00015705 | 0.00012758 | 123,639.00 |
| 04 Mar 2024 | 0.00014662 | -0.00002100 | -12.56% | 0.00016695 | 0.00017031 | 0.00014571 | 132,607.00 |
| 03 Mar 2024 | 0.00016719 | 0.00001600 | 10.61% | 0.00014937 | 0.00017870 | 0.00013994 | 103,514.00 |
| 02 Mar 2024 | 0.00015077 | 0.00001900 | 14.47% | 0.00013245 | 0.00015499 | 0.00013056 | 86,152.00 |
| 01 Mar 2024 | 0.00013135 | -0.00000200 | -1.50% | 0.00013313 | 0.00013852 | 0.00012920 | 26,376.00 |
| 29 Feb 2024 | 0.00013290 | 0.00001000 | 8.12% | 0.00012325 | 0.00014347 | 0.00012315 | 87,558.00 |
| 28 Feb 2024 | 0.00012317 | -0.00001100 | -8.18% | 0.00013473 | 0.00014309 | 0.00011562 | 67,307.00 |
| 27 Feb 2024 | 0.00013454 | -0.00001500 | -10.03% | 0.00014919 | 0.00014955 | 0.00013047 | 66,230.00 |
| 26 Feb 2024 | 0.00014951 | -0.00000800 | -5.08% | 0.00015656 | 0.00016059 | 0.00014571 | 92,069.00 |
| 25 Feb 2024 | 0.00015762 | 0.00000056 | 0.36% | 0.00015699 | 0.00016635 | 0.00015573 | 23,439.00 |
| 24 Feb 2024 | 0.00015706 | -0.00000054 | -0.34% | 0.00015818 | 0.00016151 | 0.00015167 | 48,803.00 |
